Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2009-06-25 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2011
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $15.52 | $15.52 | 31,800 | — | — |
| 2011-12-29 | $15.89 | $15.89 | 11,600 | — | — |
| 2011-12-28 | $15.50 | $15.50 | 31,600 | — | — |
| 2011-12-27 | $15.79 | $15.79 | 51,000 | — | — |
| 2011-12-23 | $15.58 | $15.58 | 13,600 | — | — |
| 2011-12-22 | $15.49 | $15.49 | 45,500 | — | — |
| 2011-12-21 | $15.83 | $15.83 | 22,000 | — | — |
| 2011-12-20 | $15.94 | $15.94 | 61,200 | — | — |
| 2011-12-19 | $15.14 | $15.14 | 49,900 | — | — |
| 2011-12-16 | $15.20 | $15.20 | 72,900 | — | — |
| 2011-12-15 | $15.00 | $15.00 | 46,600 | — | — |
| 2011-12-14 | $14.45 | $14.45 | 90,700 | — | — |
| 2011-12-13 | $14.60 | $14.60 | 42,700 | — | — |
| 2011-12-12 | $15.06 | $15.06 | 73,600 | — | — |
| 2011-12-09 | $16.24 | $16.24 | 37,700 | — | — |
| 2011-12-08 | $15.52 | $15.52 | 52,900 | — | — |
| 2011-12-07 | $16.45 | $16.45 | 49,700 | — | — |
| 2011-12-06 | $16.66 | $16.66 | 41,800 | — | — |
| 2011-12-05 | $16.75 | $16.75 | 41,000 | — | — |
| 2011-12-02 | $16.70 | $16.70 | 50,600 | — | — |
| 2011-12-01 | $16.45 | $16.45 | 76,000 | — | — |
| 2011-11-30 | $17.66 | $17.66 | 550,200 | — | — |
| 2011-11-29 | $17.05 | $17.05 | 80,700 | — | — |
| 2011-11-28 | $17.00 | $17.00 | 108,900 | — | — |
| 2011-11-25 | $15.93 | $15.93 | 30,100 | — | — |
| 2011-11-23 | $16.44 | $16.44 | 104,500 | — | — |
| 2011-11-22 | $17.73 | $17.73 | 64,300 | — | — |
| 2011-11-21 | $17.75 | $17.75 | 121,900 | — | — |
| 2011-11-18 | $17.91 | $17.91 | 132,100 | — | — |
| 2011-11-17 | $16.78 | $16.78 | 104,400 | — | — |
| 2011-11-16 | $17.23 | $17.23 | 155,800 | — | — |
| 2011-11-15 | $15.98 | $15.98 | 260,600 | — | — |
| 2011-11-14 | $15.10 | $15.10 | 73,300 | — | — |
| 2011-11-11 | $15.52 | $15.52 | 46,900 | — | — |
| 2011-11-10 | $15.34 | $15.34 | 99,900 | — | — |
| 2011-11-09 | $15.42 | $15.42 | 167,500 | — | — |
| 2011-11-08 | $15.71 | $15.71 | 113,700 | — | — |
| 2011-11-07 | $16.47 | $16.47 | 26,900 | — | — |
| 2011-11-04 | $17.02 | $17.02 | 24,800 | — | — |
| 2011-11-03 | $18.15 | $18.15 | 38,700 | — | — |
| 2011-11-02 | $17.40 | $17.40 | 52,500 | — | — |
| 2011-11-01 | $16.68 | $16.68 | 68,300 | — | — |
| 2011-10-31 | $17.36 | $17.36 | 31,000 | — | — |
| 2011-10-28 | $18.01 | $18.01 | 40,500 | — | — |
| 2011-10-27 | $18.25 | $18.25 | 70,300 | — | — |
| 2011-10-26 | $16.13 | $16.13 | 27,100 | — | — |
| 2011-10-25 | $15.26 | $15.26 | 36,700 | — | — |
| 2011-10-24 | $16.31 | $16.31 | 32,400 | — | — |
| 2011-10-21 | $15.37 | $15.37 | 51,800 | — | — |
| 2011-10-20 | $15.06 | $15.06 | 36,800 | — | — |
| 2011-10-19 | $14.80 | $14.80 | 48,500 | — | — |
| 2011-10-18 | $15.42 | $15.42 | 53,000 | — | — |
| 2011-10-17 | $15.12 | $15.12 | 50,300 | — | — |
| 2011-10-14 | $15.93 | $15.93 | 29,800 | — | — |
| 2011-10-13 | $15.28 | $15.28 | 30,200 | — | — |
| 2011-10-12 | $15.14 | $15.14 | 63,800 | — | — |
| 2011-10-11 | $14.64 | $14.64 | 68,200 | — | — |
| 2011-10-10 | $15.12 | $15.12 | 56,800 | — | — |
| 2011-10-07 | $14.04 | $14.04 | 31,900 | — | — |
| 2011-10-06 | $14.46 | $14.46 | 24,600 | — | — |
| 2011-10-05 | $14.45 | $14.45 | 61,100 | — | — |
| 2011-10-04 | $14.13 | $14.13 | 65,500 | — | — |
| 2011-10-03 | $12.50 | $12.50 | 60,800 | — | — |
| 2011-09-30 | $14.08 | $14.08 | 33,000 | — | — |
| 2011-09-29 | $14.33 | $14.33 | 60,200 | — | — |
| 2011-09-28 | $14.98 | $14.98 | 48,300 | — | — |
| 2011-09-27 | $15.40 | $15.40 | 46,800 | — | — |
| 2011-09-26 | $14.35 | $14.35 | 46,100 | — | — |
| 2011-09-23 | $14.35 | $14.35 | 38,300 | — | — |
| 2011-09-22 | $14.44 | $14.44 | 77,200 | — | — |
| 2011-09-21 | $15.54 | $15.54 | 45,200 | — | — |
| 2011-09-20 | $15.33 | $15.33 | 44,900 | — | — |
| 2011-09-19 | $16.30 | $16.30 | 23,200 | — | — |
| 2011-09-16 | $16.90 | $16.90 | 63,400 | — | — |
| 2011-09-15 | $16.95 | $16.95 | 19,900 | — | — |
| 2011-09-14 | $17.00 | $17.00 | 64,000 | — | — |
| 2011-09-13 | $16.37 | $16.37 | 21,400 | — | — |
| 2011-09-12 | $15.91 | $15.91 | 32,800 | — | — |
| 2011-09-09 | $16.30 | $16.30 | 63,200 | — | — |
| 2011-09-08 | $16.87 | $16.87 | 24,800 | — | — |
| 2011-09-07 | $17.48 | $17.48 | 33,800 | — | — |
| 2011-09-06 | $17.16 | $17.16 | 34,700 | — | — |
| 2011-09-02 | $17.77 | $17.77 | 60,400 | — | — |
| 2011-09-01 | $17.81 | $17.81 | 58,900 | — | — |
| 2011-08-31 | $17.21 | $17.21 | 38,100 | — | — |
| 2011-08-30 | $18.25 | $18.25 | 35,300 | — | — |
| 2011-08-29 | $18.25 | $18.25 | 51,400 | — | — |
| 2011-08-26 | $18.22 | $18.22 | 20,000 | — | — |
| 2011-08-25 | $18.07 | $18.07 | 32,200 | — | — |
| 2011-08-24 | $18.25 | $18.25 | 71,900 | — | — |
| 2011-08-23 | $18.39 | $18.39 | 103,200 | — | — |
| 2011-08-22 | $18.25 | $18.25 | 59,600 | — | — |
| 2011-08-19 | $18.22 | $18.22 | 78,500 | — | — |
| 2011-08-18 | $18.20 | $18.20 | 301,800 | — | — |
| 2011-08-17 | $18.24 | $18.24 | 37,200 | — | — |
| 2011-08-16 | $18.07 | $18.07 | 69,400 | — | — |
| 2011-08-15 | $18.45 | $18.45 | 55,400 | — | — |
| 2011-08-12 | $18.42 | $18.42 | 64,500 | — | — |
| 2011-08-11 | $18.42 | $18.42 | 112,600 | — | — |
| 2011-08-10 | $18.33 | $18.33 | 108,400 | — | — |
| 2011-08-09 | $18.81 | $18.81 | 108,800 | — | — |
| 2011-08-08 | $18.30 | $18.30 | 78,900 | — | — |
| 2011-08-05 | $18.98 | $18.98 | 103,000 | — | — |
| 2011-08-04 | $19.55 | $19.55 | 148,400 | — | — |
| 2011-08-03 | $19.60 | $19.60 | 195,400 | — | — |
| 2011-08-02 | $15.91 | $15.91 | 59,000 | — | — |
| 2011-08-01 | $15.95 | $15.95 | 124,500 | — | — |
| 2011-07-29 | $16.69 | $16.69 | 45,100 | — | — |
| 2011-07-28 | $17.39 | $17.39 | 43,300 | — | — |
| 2011-07-27 | $17.45 | $17.45 | 37,800 | — | — |
| 2011-07-26 | $18.46 | $18.46 | 29,400 | — | — |
| 2011-07-25 | $18.37 | $18.37 | 102,600 | — | — |
| 2011-07-22 | $20.00 | $20.00 | 39,300 | — | — |
| 2011-07-21 | $20.31 | $20.31 | 72,000 | — | — |
| 2011-07-20 | $20.22 | $20.22 | 181,200 | — | — |
| 2011-07-19 | $19.49 | $19.49 | 48,800 | — | — |
| 2011-07-18 | $19.35 | $19.35 | 23,400 | — | — |
| 2011-07-15 | $19.50 | $19.50 | 43,300 | — | — |
| 2011-07-14 | $19.25 | $19.25 | 56,300 | — | — |
| 2011-07-13 | $19.76 | $19.76 | 111,700 | — | — |
| 2011-07-12 | $19.48 | $19.48 | 63,500 | — | — |
| 2011-07-11 | $19.97 | $19.97 | 77,700 | — | — |
| 2011-07-08 | $19.78 | $19.78 | 34,400 | — | — |
| 2011-07-07 | $19.51 | $19.51 | 93,800 | — | — |
| 2011-07-06 | $18.99 | $18.99 | 108,700 | — | — |
| 2011-07-05 | $19.11 | $19.11 | 118,600 | — | — |
| 2011-07-01 | $19.50 | $19.50 | 87,500 | — | — |
| 2011-06-30 | $19.48 | $19.48 | 77,000 | — | — |
| 2011-06-29 | $19.51 | $19.51 | 65,600 | — | — |
| 2011-06-28 | $19.53 | $19.53 | 108,200 | — | — |
| 2011-06-27 | $19.80 | $19.80 | 132,000 | — | — |
| 2011-06-24 | $18.16 | $18.16 | 650,000 | — | — |
| 2011-06-23 | $17.43 | $17.43 | 65,500 | — | — |
| 2011-06-22 | $17.65 | $17.65 | 72,300 | — | — |
| 2011-06-21 | $16.97 | $16.97 | 143,200 | — | — |
| 2011-06-20 | $15.97 | $15.97 | 70,000 | — | — |
| 2011-06-17 | $14.58 | $14.58 | 81,800 | — | — |
| 2011-06-16 | $15.05 | $15.05 | 80,900 | — | — |
| 2011-06-15 | $14.66 | $14.66 | 35,200 | — | — |
| 2011-06-14 | $14.85 | $14.85 | 132,500 | — | — |
| 2011-06-13 | $14.80 | $14.80 | 131,700 | — | — |
| 2011-06-10 | $14.84 | $14.84 | 21,000 | — | — |
| 2011-06-09 | $14.88 | $14.88 | 42,600 | — | — |
| 2011-06-08 | $14.95 | $14.95 | 279,600 | — | — |
| 2011-06-07 | $15.25 | $15.25 | 41,900 | — | — |
| 2011-06-06 | $14.84 | $14.84 | 80,800 | — | — |
| 2011-06-03 | $14.17 | $14.17 | 35,600 | — | — |
| 2011-06-02 | $13.62 | $13.62 | 40,500 | — | — |
| 2011-06-01 | $13.49 | $13.49 | 81,800 | — | — |
| 2011-05-31 | $14.15 | $14.15 | 77,200 | — | — |
| 2011-05-27 | $13.59 | $13.59 | 26,300 | — | — |
| 2011-05-26 | $13.67 | $13.67 | 90,600 | — | — |
| 2011-05-25 | $11.38 | $11.38 | 24,800 | — | — |
| 2011-05-24 | $10.65 | $10.65 | 28,000 | — | — |
| 2011-05-23 | $10.10 | $10.10 | 47,200 | — | — |
| 2011-05-20 | $10.08 | $10.08 | 27,200 | — | — |
| 2011-05-19 | $10.11 | $10.11 | 61,000 | — | — |
| 2011-05-18 | $10.30 | $10.30 | 17,700 | — | — |
| 2011-05-17 | $10.12 | $10.12 | 36,400 | — | — |
| 2011-05-16 | $11.44 | $11.44 | 10,000 | — | — |
| 2011-05-13 | $11.59 | $11.59 | 8,200 | — | — |
| 2011-05-12 | $11.75 | $11.75 | 26,100 | — | — |
| 2011-05-11 | $11.53 | $11.53 | 53,700 | — | — |
| 2011-05-10 | $12.03 | $12.03 | 35,800 | — | — |
| 2011-05-09 | $11.86 | $11.86 | 63,100 | — | — |
| 2011-05-06 | $10.77 | $10.77 | 158,000 | — | — |
| 2011-05-05 | $8.20 | $8.20 | 4,700 | — | — |
| 2011-05-04 | $8.28 | $8.28 | 18,000 | — | — |
| 2011-05-03 | $8.47 | $8.47 | 8,400 | — | — |
| 2011-05-02 | $8.48 | $8.48 | 16,400 | — | — |
| 2011-04-29 | $8.92 | $8.92 | 3,400 | — | — |
| 2011-04-28 | $8.87 | $8.87 | 4,700 | — | — |
| 2011-04-27 | $8.78 | $8.78 | 2,400 | — | — |
| 2011-04-26 | $8.77 | $8.77 | 11,300 | — | — |
| 2011-04-25 | $8.82 | $8.82 | 4,200 | — | — |
| 2011-04-21 | $8.88 | $8.88 | 1,400 | — | — |
| 2011-04-20 | $8.88 | $8.88 | 16,300 | — | — |
| 2011-04-19 | $8.95 | $8.95 | 12,900 | — | — |
| 2011-04-18 | $8.75 | $8.75 | 3,200 | — | — |
| 2011-04-15 | $8.94 | $8.94 | 10,200 | — | — |
| 2011-04-14 | $8.93 | $8.93 | 11,900 | — | — |
| 2011-04-13 | $8.76 | $8.76 | 5,100 | — | — |
| 2011-04-12 | $8.80 | $8.80 | 13,600 | — | — |
| 2011-04-11 | $8.62 | $8.62 | 7,300 | — | — |
| 2011-04-08 | $8.91 | $8.91 | 2,500 | — | — |
| 2011-04-07 | $8.93 | $8.93 | 3,800 | — | — |
| 2011-04-06 | $9.01 | $9.01 | 4,600 | — | — |
| 2011-04-05 | $8.97 | $8.97 | 4,000 | — | — |
| 2011-04-04 | $8.98 | $8.98 | 1,000 | — | — |
| 2011-04-01 | $8.95 | $8.95 | 7,700 | — | — |
| 2011-03-31 | $8.96 | $8.96 | 10,900 | — | — |
| 2011-03-30 | $9.05 | $9.05 | 6,400 | — | — |
| 2011-03-29 | $9.00 | $9.00 | 8,800 | — | — |
| 2011-03-28 | $8.75 | $8.75 | 14,600 | — | — |
| 2011-03-25 | $8.94 | $8.94 | 19,400 | — | — |
| 2011-03-24 | $8.87 | $8.87 | 6,500 | — | — |
| 2011-03-23 | $9.04 | $9.04 | 20,500 | — | — |
| 2011-03-22 | $9.09 | $9.09 | 19,100 | — | — |
| 2011-03-21 | $9.00 | $9.00 | 22,500 | — | — |
| 2011-03-18 | $9.06 | $9.06 | 85,200 | — | — |
| 2011-03-17 | $8.78 | $8.78 | 37,400 | — | — |
| 2011-03-16 | $8.28 | $8.28 | 24,600 | — | — |
| 2011-03-15 | $8.55 | $8.55 | 32,200 | — | — |
| 2011-03-14 | $8.17 | $8.17 | 7,400 | — | — |
| 2011-03-11 | $8.06 | $8.06 | 8,200 | — | — |
| 2011-03-10 | $8.00 | $8.00 | 9,300 | — | — |
| 2011-03-09 | $8.27 | $8.27 | 3,200 | — | — |
| 2011-03-08 | $8.40 | $8.40 | 3,600 | — | — |
| 2011-03-07 | $8.08 | $8.08 | 5,700 | — | — |
| 2011-03-04 | $8.36 | $8.36 | 2,200 | — | — |
| 2011-03-03 | $8.50 | $8.50 | 8,400 | — | — |
| 2011-03-02 | $8.36 | $8.36 | 19,500 | — | — |
| 2011-03-01 | $8.07 | $8.07 | 19,400 | — | — |
| 2011-02-28 | $8.23 | $8.23 | 11,600 | — | — |
| 2011-02-25 | $8.21 | $8.21 | 4,800 | — | — |
| 2011-02-24 | $8.19 | $8.19 | 12,800 | — | — |
| 2011-02-23 | $8.00 | $8.00 | 12,200 | — | — |
| 2011-02-22 | $8.02 | $8.02 | 8,800 | — | — |
| 2011-02-18 | $8.35 | $8.35 | 16,700 | — | — |
| 2011-02-17 | $8.46 | $8.46 | 2,900 | — | — |
| 2011-02-16 | $8.40 | $8.40 | 23,600 | — | — |
| 2011-02-15 | $8.18 | $8.18 | 22,300 | — | — |
| 2011-02-14 | $8.20 | $8.20 | 3,900 | — | — |
| 2011-02-11 | $8.34 | $8.34 | 6,400 | — | — |
| 2011-02-10 | $8.17 | $8.17 | 16,900 | — | — |
| 2011-02-09 | $8.34 | $8.34 | 2,800 | — | — |
| 2011-02-08 | $8.41 | $8.41 | 5,200 | — | — |
| 2011-02-07 | $8.40 | $8.40 | 3,400 | — | — |
| 2011-02-04 | $8.29 | $8.29 | 16,000 | — | — |
| 2011-02-03 | $8.39 | $8.39 | 1,800 | — | — |
| 2011-02-02 | $8.44 | $8.44 | 1,700 | — | — |
| 2011-02-01 | $8.45 | $8.45 | 10,000 | — | — |
| 2011-01-31 | $8.15 | $8.15 | 6,700 | — | — |
| 2011-01-28 | $7.85 | $7.85 | 19,400 | — | — |
| 2011-01-27 | $8.35 | $8.35 | 6,400 | — | — |
| 2011-01-26 | $8.50 | $8.50 | 10,500 | — | — |
| 2011-01-25 | $8.03 | $8.03 | 12,800 | — | — |
| 2011-01-24 | $8.11 | $8.11 | 12,600 | — | — |
| 2011-01-21 | $8.00 | $8.00 | 22,700 | — | — |
| 2011-01-20 | $8.13 | $8.13 | 14,200 | — | — |
| 2011-01-19 | $8.36 | $8.36 | 23,000 | — | — |
| 2011-01-18 | $8.90 | $8.90 | 5,700 | — | — |
| 2011-01-14 | $8.87 | $8.87 | 8,100 | — | — |
| 2011-01-13 | $8.72 | $8.72 | 15,500 | — | — |
| 2011-01-12 | $8.94 | $8.94 | 6,800 | — | — |
| 2011-01-11 | $8.78 | $8.78 | 9,300 | — | — |
| 2011-01-10 | $8.69 | $8.69 | 7,900 | — | — |
| 2011-01-07 | $8.56 | $8.56 | 15,900 | — | — |
| 2011-01-06 | $8.66 | $8.66 | 17,000 | — | — |
| 2011-01-05 | $8.67 | $8.67 | 15,700 | — | — |
| 2011-01-04 | $8.73 | $8.73 | 8,000 | — | — |
| 2011-01-03 | $8.88 | $8.88 | 12,400 | — | — |